Sihui Fuji Electronics Technology Co., Ltd. (300852.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 25.41 | 28.88 | 24.61 | 27.65 | 27.65 | 10,056,325 |
| 20 June 2024 | 25.90 | 27.50 | 25.66 | 25.70 | 25.70 | 6,587,030 |
| 19 June 2024 | 26.77 | 26.98 | 25.91 | 26.01 | 26.01 | 5,193,156 |
| 18 June 2024 | 26.79 | 27.30 | 26.55 | 27.19 | 27.19 | 6,810,849 |
| 17 June 2024 | 25.08 | 27.41 | 25.03 | 27.41 | 27.41 | 9,729,815 |
| 14 June 2024 | 24.60 | 25.67 | 23.97 | 25.37 | 25.37 | 5,494,881 |
| 13 June 2024 | 26.41 | 26.41 | 25.00 | 25.00 | 25.00 | 6,031,736 |
| 12 June 2024 | 26.28 | 26.55 | 25.70 | 26.41 | 26.41 | 6,447,812 |
| 11 June 2024 | 25.92 | 26.97 | 24.75 | 26.94 | 26.94 | 7,886,934 |
| 07 June 2024 | 25.38 | 27.58 | 25.11 | 26.65 | 26.65 | 10,229,822 |
| 06 June 2024 | 24.20 | 27.89 | 24.20 | 25.72 | 25.72 | 10,502,306 |
| 05 June 2024 | 24.57 | 24.69 | 24.04 | 24.19 | 24.19 | 4,501,307 |
| 04 June 2024 | 23.61 | 25.10 | 23.37 | 25.10 | 25.10 | 7,144,685 |
| 03 June 2024 | 23.40 | 24.45 | 23.20 | 23.90 | 23.90 | 4,141,832 |
| 31 May 2024 | 23.00 | 23.98 | 23.00 | 23.38 | 23.38 | 2,167,838 |
| 30 May 2024 | 23.06 | 23.57 | 22.48 | 23.12 | 23.12 | 2,049,489 |
| 29 May 2024 | 22.45 | 23.39 | 22.45 | 23.07 | 23.07 | 2,151,197 |
| 28 May 2024 | 22.97 | 23.33 | 22.50 | 22.60 | 22.60 | 1,596,600 |
| 27 May 2024 | 23.43 | 23.57 | 22.20 | 23.04 | 23.04 | 2,507,816 |
| 24 May 2024 | 23.60 | 24.15 | 23.10 | 23.26 | 23.26 | 3,290,390 |
| 23 May 2024 | 23.69 | 24.50 | 23.51 | 23.85 | 23.85 | 4,615,497 |
| 22 May 2024 | 24.00 | 24.14 | 23.51 | 23.88 | 23.88 | 4,447,786 |
| 21 May 2024 | 22.99 | 24.28 | 22.63 | 24.27 | 24.27 | 5,657,217 |
| 20 May 2024 | 23.50 | 23.66 | 22.77 | 23.00 | 23.00 | 3,298,669 |
| 17 May 2024 | 22.48 | 24.30 | 22.25 | 23.59 | 23.59 | 4,145,164 |
| 16 May 2024 | 22.02 | 22.88 | 22.02 | 22.53 | 22.53 | 1,371,552 |
| 15 May 2024 | 22.36 | 22.63 | 22.10 | 22.24 | 22.24 | 1,122,860 |
| 14 May 2024 | 22.28 | 22.76 | 22.20 | 22.25 | 22.25 | 1,267,158 |
| 13 May 2024 | 22.31 | 22.78 | 22.03 | 22.39 | 22.39 | 1,303,260 |
| 10 May 2024 | 23.34 | 23.45 | 22.44 | 22.52 | 22.52 | 2,074,936 |
| 09 May 2024 | 22.63 | 23.60 | 22.63 | 23.46 | 23.46 | 1,922,684 |
| 08 May 2024 | 22.89 | 23.16 | 22.51 | 22.63 | 22.63 | 1,759,000 |
| 08 May 2024 | 0.3 Dividend | |||||
| 08 May 2024 | 1.4:1 Stock split | |||||
| 07 May 2024 | 23.06 | 23.41 | 23.01 | 23.21 | 22.91 | 1,883,182 |
| 06 May 2024 | 23.49 | 23.49 | 23.04 | 23.06 | 22.76 | 1,653,540 |
| 30 Apr 2024 | 23.25 | 23.32 | 22.88 | 23.06 | 22.76 | 1,366,456 |
| 29 Apr 2024 | 22.44 | 23.06 | 22.33 | 23.06 | 22.76 | 1,592,248 |
| 26 Apr 2024 | 22.04 | 22.61 | 22.04 | 22.44 | 22.15 | 1,528,072 |
| 25 Apr 2024 | 21.81 | 22.13 | 21.72 | 22.04 | 21.75 | 1,365,700 |
| 24 Apr 2024 | 21.14 | 22.43 | 20.86 | 22.02 | 21.74 | 2,166,780 |
| 23 Apr 2024 | 20.49 | 21.14 | 20.48 | 21.05 | 20.78 | 1,243,830 |
| 22 Apr 2024 | 20.11 | 20.71 | 19.50 | 20.49 | 20.22 | 1,054,550 |
| 19 Apr 2024 | 20.49 | 20.73 | 20.15 | 20.31 | 20.05 | 1,058,652 |
| 18 Apr 2024 | 20.46 | 20.91 | 20.32 | 20.64 | 20.38 | 1,168,664 |
| 17 Apr 2024 | 19.66 | 20.59 | 19.62 | 20.58 | 20.31 | 1,511,349 |
| 16 Apr 2024 | 20.01 | 20.11 | 19.05 | 19.22 | 18.97 | 2,022,580 |
| 15 Apr 2024 | 21.31 | 21.44 | 20.01 | 20.31 | 20.05 | 2,011,639 |
| 12 Apr 2024 | 21.24 | 21.75 | 21.18 | 21.30 | 21.02 | 1,278,032 |
| 11 Apr 2024 | 21.04 | 21.54 | 20.99 | 21.10 | 20.83 | 955,080 |
| 10 Apr 2024 | 21.76 | 21.76 | 20.86 | 21.04 | 20.76 | 1,282,750 |
| 09 Apr 2024 | 21.55 | 21.89 | 21.54 | 21.75 | 21.47 | 1,115,786 |
| 08 Apr 2024 | 22.43 | 22.43 | 21.64 | 21.64 | 21.36 | 1,444,072 |
| 03 Apr 2024 | 22.76 | 22.95 | 22.18 | 22.46 | 22.17 | 1,565,396 |
| 02 Apr 2024 | 23.13 | 23.13 | 22.65 | 22.81 | 22.52 | 1,642,999 |
| 01 Apr 2024 | 22.84 | 23.24 | 22.41 | 23.13 | 22.83 | 2,760,464 |
| 29 Mar 2024 | 22.41 | 22.61 | 21.91 | 22.79 | 22.50 | 910,728 |
| 28 Mar 2024 | 21.78 | 22.68 | 21.57 | 22.36 | 22.08 | 1,919,960 |
| 27 Mar 2024 | 22.16 | 22.43 | 21.74 | 21.82 | 21.54 | 1,346,100 |
| 26 Mar 2024 | 22.01 | 22.95 | 22.01 | 22.41 | 22.12 | 1,926,540 |
| 25 Mar 2024 | 23.02 | 23.16 | 22.00 | 22.00 | 21.72 | 1,637,720 |
| 22 Mar 2024 | 23.29 | 23.55 | 22.96 | 23.14 | 22.84 | 1,290,828 |
| 21 Mar 2024 | 23.56 | 23.75 | 23.00 | 23.36 | 23.06 | 1,451,856 |
| 20 Mar 2024 | 23.36 | 23.70 | 23.34 | 23.51 | 23.20 | 1,334,228 |
| 19 Mar 2024 | 23.56 | 23.66 | 23.25 | 23.49 | 23.18 | 1,348,480 |
| 18 Mar 2024 | 22.77 | 23.52 | 22.64 | 23.52 | 23.22 | 1,745,212 |
| 15 Mar 2024 | 22.16 | 22.91 | 22.16 | 22.78 | 22.48 | 1,723,904 |
| 14 Mar 2024 | 22.56 | 22.69 | 22.12 | 22.32 | 22.03 | 1,449,476 |
| 13 Mar 2024 | 22.69 | 22.86 | 22.51 | 22.56 | 22.27 | 1,464,680 |
| 12 Mar 2024 | 22.53 | 22.69 | 22.22 | 22.59 | 22.29 | 1,707,160 |
| 11 Mar 2024 | 22.42 | 22.46 | 22.00 | 22.46 | 22.17 | 2,206,342 |
| 08 Mar 2024 | 21.60 | 22.79 | 21.56 | 22.64 | 22.35 | 2,612,762 |
| 07 Mar 2024 | 21.74 | 22.41 | 21.56 | 21.56 | 21.29 | 1,874,572 |
| 06 Mar 2024 | 21.64 | 22.05 | 21.31 | 21.73 | 21.45 | 1,371,160 |
| 05 Mar 2024 | 21.94 | 22.06 | 21.49 | 21.63 | 21.35 | 1,603,476 |
| 04 Mar 2024 | 22.29 | 22.34 | 21.44 | 22.14 | 21.85 | 1,864,828 |
| 01 Mar 2024 | 21.60 | 22.07 | 21.51 | 21.99 | 21.70 | 1,618,540 |
| 29 Feb 2024 | 20.22 | 21.56 | 20.20 | 21.44 | 21.17 | 2,140,712 |
| 28 Feb 2024 | 22.79 | 22.84 | 20.45 | 20.52 | 20.26 | 3,953,236 |
| 27 Feb 2024 | 21.43 | 22.86 | 21.16 | 22.80 | 22.51 | 2,623,460 |
| 26 Feb 2024 | 21.49 | 21.97 | 21.06 | 21.50 | 21.22 | 2,262,232 |
| 23 Feb 2024 | 20.56 | 21.49 | 20.47 | 21.49 | 21.22 | 2,031,225 |
| 22 Feb 2024 | 20.00 | 20.46 | 19.94 | 20.36 | 20.09 | 1,399,294 |
| 21 Feb 2024 | 19.38 | 20.45 | 19.26 | 19.91 | 19.65 | 1,969,900 |
| 20 Feb 2024 | 19.54 | 19.66 | 19.15 | 19.56 | 19.30 | 1,900,179 |
| 19 Feb 2024 | 19.11 | 19.88 | 19.11 | 19.56 | 19.30 | 2,728,845 |
| 08 Feb 2024 | 16.94 | 18.84 | 16.78 | 18.71 | 18.47 | 2,912,309 |
| 07 Feb 2024 | 17.01 | 17.50 | 16.51 | 16.71 | 16.49 | 2,423,905 |
| 06 Feb 2024 | 16.18 | 17.49 | 15.39 | 17.01 | 16.79 | 2,759,793 |
| 05 Feb 2024 | 17.86 | 18.19 | 15.63 | 16.51 | 16.29 | 2,939,412 |
| 02 Feb 2024 | 19.46 | 19.63 | 17.56 | 18.31 | 18.08 | 2,233,840 |
| 01 Feb 2024 | 19.38 | 19.86 | 18.87 | 19.39 | 19.14 | 1,918,532 |
| 31 Jan 2024 | 20.71 | 20.82 | 19.57 | 19.79 | 19.53 | 1,402,576 |
| 30 Jan 2024 | 21.36 | 21.56 | 20.76 | 20.76 | 20.50 | 948,920 |
| 29 Jan 2024 | 22.61 | 22.61 | 21.43 | 21.43 | 21.15 | 1,135,652 |
| 26 Jan 2024 | 22.74 | 22.90 | 22.45 | 22.45 | 22.16 | 1,027,180 |
| 25 Jan 2024 | 21.83 | 22.74 | 21.74 | 22.72 | 22.43 | 1,706,936 |
| 24 Jan 2024 | 21.66 | 21.99 | 20.83 | 21.86 | 21.57 | 1,454,852 |
| 23 Jan 2024 | 21.82 | 21.83 | 21.21 | 21.66 | 21.38 | 1,347,542 |
| 22 Jan 2024 | 23.41 | 23.59 | 21.54 | 21.78 | 21.50 | 1,672,440 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.